津投城开 sh.600322
2.47
+3.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.65 | 2.67 | 2.55 | 2.57 | -3.38% | 0.81 | 2.85% |
| 2025-11-18 | 2.78 | 2.78 | 2.62 | 2.66 | -4.32% | 1.04 | 3.53% |
| 2025-11-17 | 2.70 | 2.78 | 2.69 | 2.78 | +2.58% | 1.02 | 3.36% |
| 2025-11-14 | 2.66 | 2.73 | 2.66 | 2.71 | +1.50% | 0.89 | 2.96% |
| 2025-11-13 | 2.62 | 2.67 | 2.59 | 2.67 | +1.52% | 0.81 | 2.75% |
| 2025-11-12 | 2.65 | 2.68 | 2.60 | 2.63 | -0.38% | 0.66 | 2.27% |
| 2025-11-11 | 2.59 | 2.66 | 2.57 | 2.64 | +2.33% | 1.01 | 3.49% |
| 2025-11-10 | 2.55 | 2.60 | 2.52 | 2.58 | +0.78% | 0.72 | 2.53% |
| 2025-11-07 | 2.58 | 2.59 | 2.55 | 2.56 | -0.78% | 0.56 | 1.97% |
| 2025-11-06 | 2.62 | 2.63 | 2.55 | 2.58 | -1.53% | 0.84 | 2.96% |
| 2025-11-05 | 2.59 | 2.67 | 2.56 | 2.62 | +0.38% | 0.82 | 2.83% |
| 2025-11-04 | 2.56 | 2.61 | 2.55 | 2.61 | +1.56% | 0.93 | 3.25% |
| 2025-11-03 | 2.52 | 2.59 | 2.50 | 2.57 | +2.39% | 0.89 | 3.17% |
| 2025-10-31 | 2.47 | 2.58 | 2.47 | 2.51 | +1.21% | 0.98 | 3.51% |
| 2025-10-30 | 2.60 | 2.61 | 2.48 | 2.48 | -5.70% | 1.64 | 5.89% |
| 2025-10-29 | 2.66 | 2.86 | 2.61 | 2.63 | +1.15% | 2.12 | 7.12% |
| 2025-10-28 | 2.58 | 2.62 | 2.58 | 2.60 | +0.39% | 0.70 | 2.45% |
| 2025-10-27 | 2.62 | 2.63 | 2.58 | 2.59 | -0.38% | 0.74 | 2.59% |
| 2025-10-24 | 2.67 | 2.69 | 2.60 | 2.60 | -2.99% | 0.87 | 2.99% |
| 2025-10-23 | 2.73 | 2.74 | 2.65 | 2.68 | -1.47% | 1.10 | 3.73% |